72,230$
0,50%
Echtzeit-Aktienkurs Albany International Corp
Bid:
Ask:
Aktienkurse zur Albany International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 72,33 | 73,00 | 72,04 | 72,23 | 0,50% | 150.568,00 |
| 02.07.2025 | 70,77 | 71,93 | 70,33 | 71,87 | 1,87% | 208.610,00 |
| 01.07.2025 | 69,95 | 71,89 | 69,65 | 70,55 | 0,60% | 263.093,00 |
| 30.06.2025 | 69,92 | 70,93 | 68,83 | 70,13 | 0,89% | 485.969,00 |
| 27.06.2025 | 69,27 | 70,42 | 69,12 | 69,51 | 0,48% | 686.693,00 |
| 26.06.2025 | 68,96 | 70,19 | 68,74 | 69,18 | 1,10% | 515.888,00 |
| 25.06.2025 | 69,97 | 69,97 | 68,17 | 68,43 | -2,10% | 220.317,00 |
| 24.06.2025 | 70,61 | 70,61 | 69,48 | 69,90 | -0,16% | 352.484,00 |
| 23.06.2025 | 68,05 | 70,04 | 67,92 | 70,01 | 3,02% | 293.520,00 |
| 20.06.2025 | 67,96 | 68,40 | 67,38 | 67,96 | 0,91% | 645.010,00 |
| 18.06.2025 | 67,64 | 68,62 | 67,33 | 67,35 | -0,50% | 415.738,00 |
| 17.06.2025 | 68,06 | 69,14 | 67,66 | 67,69 | -1,23% | 292.759,00 |
| 16.06.2025 | 67,67 | 68,97 | 67,42 | 68,53 | 1,99% | 333.008,00 |
| 13.06.2025 | 67,75 | 68,50 | 67,16 | 67,19 | -1,91% | 310.344,00 |
| 12.06.2025 | 68,12 | 69,00 | 67,95 | 68,50 | -0,46% | 293.696,00 |
| 11.06.2025 | 68,83 | 69,16 | 67,95 | 68,82 | 0,41% | 313.487,00 |
| 10.06.2025 | 68,50 | 69,19 | 68,06 | 68,54 | 0,56% | 180.330,00 |
| 09.06.2025 | 67,49 | 68,61 | 67,19 | 68,16 | 1,64% | 193.096,00 |
| 06.06.2025 | 67,35 | 67,35 | 66,64 | 67,06 | 0,81% | 133.660,00 |
| 05.06.2025 | 66,74 | 67,07 | 66,11 | 66,52 | 0,06% | 137.348,00 |
| 04.06.2025 | 66,49 | 66,93 | 66,19 | 66,48 | 0,33% | 165.875,00 |
| 03.06.2025 | 64,90 | 66,64 | 64,84 | 66,26 | 2,21% | 274.971,00 |
| 02.06.2025 | 65,71 | 65,71 | 64,36 | 64,83 | -1,88% | 209.145,00 |
| 30.05.2025 | 66,58 | 67,00 | 65,74 | 66,07 | -1,03% | 308.122,00 |
| 29.05.2025 | 65,73 | 67,29 | 65,73 | 66,76 | 1,38% | 276.809,00 |
| 28.05.2025 | 67,55 | 67,57 | 65,79 | 65,85 | -2,44% | 174.751,00 |
| 27.05.2025 | 66,13 | 67,60 | 65,79 | 67,50 | 3,31% | 227.077,00 |
| 23.05.2025 | 64,47 | 65,84 | 64,47 | 65,34 | -0,65% | 172.527,00 |
| 22.05.2025 | 65,57 | 66,02 | 64,96 | 65,77 | -0,02% | 200.994,00 |
| 21.05.2025 | 66,92 | 67,53 | 65,68 | 65,78 | -3,11% | 249.591,00 |
| 20.05.2025 | 68,17 | 69,01 | 66,91 | 67,89 | -2,18% | 409.182,00 |
| 19.05.2025 | 68,30 | 69,54 | 67,98 | 69,40 | 0,43% | 183.238,00 |
| 16.05.2025 | 68,48 | 69,30 | 68,02 | 69,10 | 0,98% | 189.042,00 |
| 15.05.2025 | 67,43 | 68,60 | 67,43 | 68,43 | 1,42% | 164.402,00 |
| 14.05.2025 | 68,19 | 68,19 | 66,84 | 67,47 | -1,20% | 141.442,00 |
| 13.05.2025 | 68,76 | 68,86 | 67,96 | 68,29 | 0,21% | 274.681,00 |
| 12.05.2025 | 68,16 | 70,19 | 67,66 | 68,15 | 3,95% | 295.628,00 |
| 09.05.2025 | 65,61 | 65,93 | 64,99 | 65,56 | 0,54% | 200.724,00 |
| 08.05.2025 | 65,32 | 66,15 | 64,70 | 65,21 | 1,60% | 368.447,00 |
| 07.05.2025 | 64,09 | 65,26 | 64,01 | 64,18 | 0,79% | 257.275,00 |
| 06.05.2025 | 63,36 | 64,64 | 63,16 | 63,68 | -0,25% | 236.037,00 |
| 05.05.2025 | 62,83 | 64,41 | 62,64 | 63,84 | 0,63% | 227.362,00 |
| 02.05.2025 | 62,84 | 64,41 | 62,27 | 63,44 | 1,98% | 192.357,00 |
| 01.05.2025 | 63,05 | 70,21 | 60,98 | 62,21 | -5,40% | 318.369,00 |
| 30.04.2025 | 65,68 | 65,96 | 63,99 | 65,76 | -1,20% | 223.361,00 |
| 29.04.2025 | 66,24 | 67,17 | 65,82 | 66,56 | -0,03% | 161.603,00 |
| 28.04.2025 | 66,01 | 67,18 | 65,58 | 66,58 | 0,96% | 177.840,00 |
| 25.04.2025 | 64,76 | 65,95 | 64,55 | 65,95 | 0,73% | 137.013,00 |
| 24.04.2025 | 62,60 | 65,72 | 62,60 | 65,47 | 4,05% | 244.321,00 |
| 23.04.2025 | 64,63 | 66,03 | 62,16 | 62,92 | 0,14% | 336.270,00 |
| 22.04.2025 | 63,99 | 63,99 | 61,58 | 62,83 | 0,18% | 356.809,00 |
| 21.04.2025 | 62,36 | 62,82 | 61,23 | 62,72 | -1,10% | 224.010,00 |
| 17.04.2025 | 63,83 | 64,74 | 63,32 | 63,42 | -0,89% | 220.027,00 |
| 16.04.2025 | 64,91 | 64,91 | 62,77 | 63,99 | -1,67% | 219.190,00 |
| 15.04.2025 | 65,47 | 66,30 | 64,65 | 65,08 | -0,14% | 280.941,00 |
| 14.04.2025 | 65,28 | 66,06 | 64,08 | 65,17 | -0,02% | 200.615,00 |
| 11.04.2025 | 63,87 | 65,99 | 63,27 | 65,18 | 1,62% | 266.935,00 |
| 10.04.2025 | 64,84 | 65,00 | 62,46 | 64,14 | -3,39% | 280.110,00 |
| 09.04.2025 | 59,07 | 67,21 | 59,07 | 66,39 | 11,11% | 364.673,00 |
| 08.04.2025 | 62,24 | 62,86 | 58,96 | 59,75 | -0,93% | 263.985,00 |
| 07.04.2025 | 58,87 | 63,96 | 57,71 | 60,31 | -2,03% | 444.668,00 |
| 04.04.2025 | 62,30 | 62,67 | 60,21 | 61,56 | -5,57% | 404.793,00 |
| 03.04.2025 | 67,97 | 67,97 | 64,63 | 65,19 | -8,11% | 228.771,00 |
| 02.04.2025 | 69,48 | 71,54 | 68,94 | 70,94 | 1,05% | 130.378,00 |
| 01.04.2025 | 68,77 | 70,47 | 68,24 | 70,20 | 1,68% | 248.548,00 |
| 31.03.2025 | 68,50 | 69,62 | 67,59 | 69,04 | -0,49% | 315.843,00 |
| 28.03.2025 | 72,09 | 72,09 | 68,74 | 69,38 | -3,61% | 249.246,00 |
| 27.03.2025 | 73,36 | 73,57 | 71,72 | 71,98 | -1,96% | 158.231,00 |
| 26.03.2025 | 73,65 | 74,16 | 72,91 | 73,42 | 0,47% | 175.963,00 |
| 25.03.2025 | 72,14 | 73,27 | 71,82 | 73,08 | 0,34% | 360.958,00 |
| 24.03.2025 | 71,99 | 72,91 | 71,29 | 72,83 | 2,79% | 662.716,00 |
| 21.03.2025 | 72,43 | 72,74 | 70,49 | 70,85 | -3,57% | 847.005,00 |
| 20.03.2025 | 73,61 | 74,67 | 73,25 | 73,47 | -1,66% | 325.703,00 |
| 19.03.2025 | 74,09 | 75,16 | 73,45 | 74,71 | 1,11% | 303.921,00 |
| 18.03.2025 | 73,93 | 74,33 | 73,00 | 73,89 | -0,15% | 285.475,00 |
| 17.03.2025 | 73,59 | 74,57 | 72,30 | 74,00 | 0,03% | 358.243,00 |
| 14.03.2025 | 73,02 | 75,10 | 73,02 | 73,98 | 2,15% | 405.706,00 |
| 13.03.2025 | 72,86 | 73,85 | 72,30 | 72,42 | -0,59% | 250.668,00 |
| 12.03.2025 | 74,82 | 75,07 | 72,51 | 72,85 | -2,37% | 280.683,00 |
| 11.03.2025 | 73,63 | 75,16 | 72,63 | 74,62 | 2,29% | 309.626,00 |
| 10.03.2025 | 72,57 | 74,87 | 72,49 | 72,95 | -0,49% | 302.055,00 |
| 07.03.2025 | 72,26 | 74,01 | 72,22 | 73,31 | 1,28% | 245.511,00 |
| 06.03.2025 | 73,06 | 73,42 | 71,26 | 72,38 | -1,54% | 142.645,00 |
| 05.03.2025 | 70,91 | 73,87 | 70,91 | 73,51 | 2,87% | 226.088,00 |
| 04.03.2025 | 73,64 | 73,86 | 71,13 | 71,46 | -4,71% | 221.175,00 |
| 03.03.2025 | 76,95 | 77,36 | 74,70 | 74,99 | -2,06% | 353.337,00 |
| 28.02.2025 | 73,81 | 76,62 | 73,07 | 76,57 | 3,80% | 388.943,00 |
| 27.02.2025 | 76,55 | 76,90 | 72,36 | 73,77 | -6,41% | 620.515,00 |
| 26.02.2025 | 80,59 | 80,71 | 78,77 | 78,82 | -1,44% | 223.729,00 |
| 25.02.2025 | 80,45 | 80,61 | 79,67 | 79,97 | 0,38% | 138.135,00 |
| 24.02.2025 | 80,41 | 81,03 | 79,67 | 79,67 | -0,29% | 102.332,00 |
| 21.02.2025 | 83,65 | 83,65 | 79,85 | 79,90 | -3,08% | 140.304,00 |
| 20.02.2025 | 81,98 | 82,60 | 81,60 | 82,44 | -0,02% | 82.260,00 |
| 19.02.2025 | 81,69 | 82,95 | 81,29 | 82,46 | 0,27% | 102.448,00 |
| 18.02.2025 | 81,10 | 82,37 | 80,81 | 82,24 | 1,66% | 108.147,00 |
| 14.02.2025 | 81,52 | 82,08 | 80,62 | 80,90 | 0,19% | 126.326,00 |
| 13.02.2025 | 80,25 | 81,01 | 79,99 | 80,75 | 1,48% | 109.498,00 |
| 12.02.2025 | 79,61 | 80,38 | 79,16 | 79,57 | -1,38% | 118.935,00 |
| 11.02.2025 | 79,76 | 80,98 | 79,65 | 80,68 | 0,31% | 61.552,00 |
| 10.02.2025 | 80,26 | 81,25 | 80,02 | 80,43 | 0,46% | 148.539,00 |